圆展

3669
🏛️ 中国台湾 →
31.85
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 48.60 48.65 47.50 47.70 0.3M
2023-12-28 49.05 49.80 48.05 48.05 0.4M
2023-12-27 48.45 49.35 48.45 49.00 0.2M
2023-12-26 48.10 49.60 48.10 48.60 0.1M
2023-12-25 48.35 48.90 48.20 48.30 0.2M
2023-12-22 48.00 48.85 48.00 48.30 0.2M
2023-12-21 48.15 48.50 47.85 47.90 0.3M
2023-12-20 48.90 48.95 48.30 48.60 0.2M
2023-12-19 48.30 48.60 47.85 48.25 0.2M
2023-12-18 48.85 49.25 48.30 48.30 0.2M
2023-12-15 50.70 50.70 48.60 48.70 0.6M
2023-12-14 50.80 51.40 50.40 50.60 0.4M
2023-12-13 50.40 51.30 50.30 50.70 0.4M
2023-12-12 52.10 52.10 50.00 50.30 0.8M
2023-12-11 52.10 52.80 51.30 51.70 0.4M
2023-12-08 53.20 53.30 51.50 51.50 0.6M
2023-12-07 53.70 54.70 53.10 53.10 1.4M
2023-12-06 52.10 53.60 52.10 52.60 0.5M
2023-12-05 54.20 54.20 51.30 52.00 0.8M
2023-12-04 52.80 54.20 52.50 53.00 1.4M
2023-12-01 52.70 53.30 52.20 52.50 0.6M
2023-11-30 52.60 52.80 51.50 52.10 0.4M
2023-11-29 51.90 52.40 51.30 52.20 0.5M
2023-11-28 51.30 51.90 50.80 51.60 0.6M
2023-11-27 52.40 52.40 50.40 51.30 0.5M
2023-11-24 53.00 55.30 50.40 51.80 2.7M
2023-11-23 52.80 57.00 52.10 52.50 6.0M
2023-11-22 52.20 52.70 51.30 52.10 1.1M
2023-11-21 51.90 52.40 51.30 51.90 1.1M
2023-11-20 51.70 52.00 50.80 51.80 0.9M
2023-11-17 52.30 52.40 50.50 51.70 2.4M
2023-11-16 49.60 53.20 49.00 51.60 8.9M
2023-11-15 46.90 51.00 46.75 48.70 5.9M
2023-11-14 48.00 49.30 46.35 46.60 3.0M
2023-11-13 45.95 45.95 45.00 45.80 0.3M
2023-11-10 45.95 47.10 45.25 45.30 0.5M
2023-11-09 47.15 47.15 45.90 45.95 0.4M
2023-11-08 46.65 47.75 45.95 46.65 0.6M
2023-11-07 46.75 48.35 45.85 46.15 1.0M
2023-11-06 47.25 47.30 45.10 46.20 1.0M
2023-11-03 48.75 49.45 47.55 47.85 0.7M
2023-11-02 47.20 48.90 47.00 48.70 1.3M
2023-11-01 46.85 48.80 46.10 47.00 3.2M
2023-10-31 52.00 52.00 46.80 46.90 3.6M
2023-10-30 51.80 54.70 51.20 52.00 8.1M
2023-10-27 46.00 49.80 46.00 49.80 1.9M
2023-10-26 47.75 47.75 45.30 45.30 0.6M
2023-10-25 48.20 48.60 47.50 47.80 0.5M
2023-10-24 46.55 48.25 46.55 48.05 0.7M
2023-10-23 46.70 47.70 45.70 46.80 0.5M
2023-10-20 46.90 46.95 46.00 46.85 0.4M
2023-10-19 46.30 47.00 44.75 47.00 0.7M
2023-10-18 46.50 47.35 45.80 46.30 0.4M
2023-10-17 46.85 47.75 46.15 46.40 0.7M
2023-10-16 47.40 49.25 46.10 46.10 1.2M
2023-10-13 47.00 47.85 45.70 47.35 0.9M
2023-10-12 47.20 48.30 46.80 47.30 1.0M
2023-10-11 48.65 49.40 46.65 47.20 1.6M
2023-10-06 51.90 51.90 48.70 49.40 3.3M
2023-10-05 53.50 54.50 52.20 53.60 11.1M
2023-10-04 47.60 53.10 47.45 53.10 7.1M
2023-10-03 48.05 50.60 46.65 48.35 5.7M
2023-10-02 43.80 48.05 43.80 48.05 3.0M
2023-09-28 43.90 45.05 43.20 43.70 1.8M
2023-09-27 41.65 43.50 41.40 43.40 0.7M
2023-09-26 42.00 42.00 41.10 41.25 0.1M
2023-09-25 42.25 42.25 41.85 42.00 0.1M
2023-09-22 41.75 42.15 41.35 41.85 0.2M
2023-09-21 41.50 42.45 41.50 41.90 0.3M
2023-09-20 41.00 43.00 40.95 42.15 0.6M
2023-09-19 42.75 42.85 41.55 41.55 0.5M
2023-09-18 42.85 44.00 42.50 43.00 1.5M
2023-09-15 42.00 43.00 40.65 42.75 0.7M
2023-09-14 41.40 41.70 40.90 41.25 0.2M
2023-09-13 42.15 42.40 41.30 41.65 0.4M
2023-09-12 41.20 42.35 40.90 42.00 0.6M
2023-09-11 40.85 41.20 40.75 40.75 0.1M
2023-09-08 41.20 41.45 40.60 40.95 0.2M
2023-09-07 40.55 41.80 40.55 41.05 0.2M
2023-09-06 40.50 41.25 40.20 40.65 0.5M
2023-09-05 39.80 40.15 39.65 39.85 0.0M
2023-09-04 39.85 40.10 39.70 39.80 0.1M
2023-09-01 39.15 40.20 39.15 39.70 0.1M
2023-08-31 39.45 39.85 38.75 39.55 0.2M
2023-08-30 38.60 38.95 38.60 38.95 0.1M
2023-08-29 38.20 38.60 38.15 38.55 0.0M
2023-08-28 38.60 39.85 38.20 38.20 0.1M
2023-08-25 37.60 38.25 37.50 38.10 0.1M
2023-08-24 38.70 38.70 38.00 38.10 0.1M
2023-08-23 38.80 39.10 38.30 38.30 0.2M
2023-08-22 39.00 39.30 38.65 39.00 0.1M
2023-08-21 38.60 39.80 38.60 38.85 0.2M
2023-08-18 38.60 39.15 38.20 38.55 0.1M
2023-08-17 37.75 38.30 37.60 38.10 0.1M
2023-08-16 38.50 38.50 37.50 37.75 0.1M
2023-08-15 38.80 38.80 38.00 38.15 0.1M
2023-08-14 38.20 38.45 37.60 37.80 0.1M
2023-08-11 39.60 39.60 37.90 38.20 0.2M
2023-08-10 39.90 39.90 38.50 38.65 0.2M
2023-08-09 40.55 40.55 39.70 39.90 0.3M
2023-08-08 41.10 41.40 40.60 40.70 0.7M
2023-08-07 37.90 41.40 37.60 41.25 0.7M
2023-08-04 37.80 38.30 37.30 38.00 0.2M
2023-08-02 37.05 37.40 36.65 36.95 0.1M
2023-08-01 37.25 37.65 36.30 36.75 0.2M
2023-07-31 38.50 38.55 37.00 37.25 0.3M
2023-07-28 38.10 38.40 38.05 38.10 0.0M
2023-07-27 38.05 38.90 38.05 38.20 0.1M
2023-07-26 38.05 38.30 38.05 38.20 0.1M
2023-07-25 38.00 38.10 37.75 37.80 0.1M
2023-07-24 38.50 39.00 37.80 38.00 0.1M
2023-07-21 38.70 39.10 38.30 38.65 0.1M
2023-07-20 38.90 39.40 38.90 39.15 0.1M
2023-07-19 40.90 40.90 38.90 38.90 0.1M
2023-07-18 39.50 40.70 39.50 39.65 0.2M
2023-07-17 38.75 39.60 38.75 39.40 0.1M
2023-07-14 38.55 38.85 38.50 38.75 0.1M
2023-07-13 39.00 39.00 38.50 38.55 0.1M
2023-07-12 39.40 39.60 38.50 38.75 0.1M
2023-07-11 39.90 39.90 39.65 39.70 0.1M
2023-07-10 40.90 40.90 39.80 39.85 0.0M
2023-07-07 39.80 40.40 39.75 40.05 0.1M
2023-07-06 40.60 40.60 39.65 39.75 0.0M
2023-07-05 40.55 40.55 40.00 40.00 0.0M
2023-07-04 40.50 40.50 40.35 40.40 0.1M
2023-07-03 40.15 41.40 40.15 40.40 0.0M
2023-06-30 40.00 40.20 40.00 40.05 0.1M
2023-06-29 40.10 40.20 39.90 40.20 0.0M
2023-06-28 39.90 40.40 39.90 40.20 0.1M
2023-06-27 40.85 40.85 39.50 39.80 0.1M
2023-06-26 41.95 41.95 41.25 41.25 0.1M
2023-06-21 42.10 42.10 41.85 41.95 0.1M
2023-06-20 42.05 42.15 42.05 42.10 0.1M
2023-06-19 42.10 42.20 42.00 42.05 0.0M
2023-06-16 42.45 42.85 42.00 42.20 0.1M
2023-06-15 42.10 42.30 41.95 42.30 0.1M
2023-06-14 42.30 42.30 41.90 42.10 0.0M
2023-06-13 42.20 42.20 41.95 42.00 0.1M
2023-06-12 42.30 42.30 42.00 42.15 0.1M
2023-06-09 42.20 42.60 42.20 42.35 0.1M
2023-06-08 42.50 42.60 42.10 42.25 0.1M
2023-06-07 42.70 42.70 42.05 42.05 0.0M
2023-06-06 42.65 42.65 41.95 41.95 0.1M
2023-06-05 42.50 42.80 42.50 42.60 0.1M
2023-06-02 42.50 42.70 42.30 42.45 0.1M
2023-06-01 42.15 42.60 42.05 42.50 0.0M
2023-05-31 42.00 42.60 42.00 42.10 0.0M
2023-05-30 41.95 42.20 41.85 42.05 0.0M
2023-05-29 42.00 42.30 42.00 42.20 0.0M
2023-05-26 42.25 42.35 41.60 41.70 0.1M
2023-05-25 42.60 42.60 41.95 42.10 0.0M
2023-05-24 42.50 42.55 41.90 42.25 0.0M
2023-05-23 41.60 42.40 41.60 42.20 0.0M
2023-05-22 41.40 42.55 41.25 42.10 0.1M
2023-05-19 42.00 42.00 41.40 41.40 0.0M
2023-05-18 41.95 41.95 41.60 41.75 0.0M
2023-05-17 41.60 42.85 41.60 41.90 0.1M
2023-05-16 41.20 42.25 41.10 41.60 0.0M
2023-05-15 41.20 41.80 41.20 41.80 0.0M
2023-05-12 42.90 42.90 41.30 41.65 0.1M
2023-05-11 43.10 43.10 41.40 41.45 0.1M
2023-05-10 42.90 43.30 42.90 43.20 0.0M
2023-05-09 43.40 43.55 42.80 42.95 0.1M
2023-05-08 43.55 43.60 43.30 43.40 0.0M
2023-05-05 43.60 43.60 43.20 43.40 0.1M
2023-05-04 43.50 44.05 43.30 43.55 0.1M
2023-05-03 43.80 44.40 43.50 43.65 0.3M
2023-05-02 43.55 46.40 43.55 45.10 0.5M
2023-04-28 43.20 43.60 43.10 43.25 0.1M
2023-04-27 42.60 43.35 42.60 42.85 0.1M
2023-04-26 43.05 43.40 42.70 43.20 0.1M
2023-04-25 44.50 44.60 43.50 43.50 0.1M
2023-04-24 44.60 45.40 44.50 44.60 0.1M
2023-04-21 45.05 45.40 44.15 44.60 0.1M
2023-04-20 45.20 45.30 44.95 44.95 0.1M
2023-04-19 46.30 46.30 45.40 45.45 0.1M
2023-04-18 46.30 46.95 46.30 46.30 0.1M
2023-04-17 46.00 46.55 45.85 46.25 0.1M
2023-04-14 46.65 46.75 45.85 46.00 0.2M
2023-04-13 47.20 47.30 46.65 46.65 1.0M
2023-04-12 44.85 47.10 44.40 46.65 0.5M
2023-04-11 44.30 44.85 44.30 44.60 0.0M
2023-04-10 44.10 44.70 43.90 44.50 0.1M
2023-04-07 44.20 44.40 43.85 44.10 0.1M
2023-04-06 44.05 44.05 43.65 43.85 0.0M
2023-03-31 43.90 44.15 43.65 44.00 0.1M
2023-03-30 43.90 44.00 43.65 43.85 0.0M
2023-03-29 44.85 44.85 43.60 43.65 0.2M
2023-03-28 45.35 45.40 44.10 44.10 0.2M
2023-03-27 45.50 45.50 45.10 45.20 0.1M
2023-03-24 45.40 46.10 45.40 45.85 0.1M
2023-03-23 45.55 46.00 45.55 45.85 0.1M
2023-03-22 45.40 45.60 45.10 45.30 0.1M
2023-03-21 45.25 45.60 45.00 45.25 0.1M
2023-03-20 45.00 45.25 44.75 44.85 0.1M
2023-03-17 45.45 45.65 44.80 45.30 0.1M
2023-03-16 46.20 46.20 44.85 45.00 0.2M
2023-03-15 46.60 47.00 46.00 46.20 0.1M
2023-03-14 46.35 46.80 46.20 46.45 0.1M
2023-03-13 46.15 47.25 46.00 46.50 0.2M
2023-03-10 47.55 47.90 46.90 47.10 0.3M
2023-03-09 48.10 48.60 47.75 48.00 0.4M
2023-03-08 47.55 48.50 47.55 48.10 1.1M
2023-03-07 47.60 47.70 47.00 47.50 0.4M
2023-03-06 45.40 47.70 45.40 47.45 0.7M
2023-03-03 44.95 45.50 44.95 45.25 0.1M
2023-03-02 44.90 45.20 44.90 45.10 0.1M
2023-03-01 44.95 45.15 44.40 44.90 0.1M
2023-02-24 45.20 45.20 44.70 44.95 0.1M
2023-02-23 45.65 45.65 44.80 45.20 0.1M
2023-02-22 45.70 45.75 44.75 45.00 0.1M
2023-02-21 45.75 46.15 45.75 45.80 0.1M
2023-02-20 45.15 45.90 45.15 45.75 0.1M
2023-02-17 45.05 45.45 45.05 45.30 0.1M
2023-02-16 44.85 45.40 44.85 45.25 0.1M
2023-02-15 45.20 45.55 44.60 44.80 0.1M
2023-02-14 44.95 45.25 44.95 45.10 0.1M
2023-02-13 45.10 45.10 44.75 44.80 0.1M
2023-02-10 46.00 46.00 44.70 44.80 0.2M
2023-02-09 46.45 46.45 45.30 45.70 0.3M
2023-02-08 47.15 47.15 46.10 46.45 0.2M
2023-02-07 47.10 47.55 46.55 46.60 0.2M
2023-02-06 47.40 48.20 47.10 47.40 0.2M
2023-02-03 46.65 47.70 46.20 47.55 0.2M
2023-02-02 46.60 47.40 46.50 47.00 0.2M
2023-02-01 46.50 46.55 46.10 46.45 0.1M
2023-01-31 45.60 46.60 45.60 46.30 0.2M
2023-01-30 45.10 45.60 44.90 45.50 0.2M
2023-01-17 45.70 45.85 44.85 45.00 0.1M
2023-01-16 45.05 45.25 44.80 45.05 0.1M
2023-01-13 45.70 45.70 45.05 45.05 0.1M
2023-01-12 46.70 47.30 45.50 45.70 0.2M
2023-01-11 47.15 47.40 46.70 46.70 0.2M
2023-01-10 47.15 47.50 46.25 46.45 0.3M
2023-01-09 47.55 47.85 47.05 47.15 0.3M
2023-01-06 48.45 48.45 47.55 47.65 0.5M
2023-01-05 46.35 48.75 46.35 48.55 0.9M
2023-01-04 46.10 46.50 45.70 46.05 0.2M
2023-01-03 46.30 46.60 45.30 46.15 0.1M